Longyan Kaolin Clay Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.743 | 15.879 | 15.650 | 15.871 | 15.153 | 911,330 |
| 2021-11-08 | 15.593 | 15.786 | 15.486 | 15.664 | 14.955 | 609,211 |
| 2021-11-05 | 15.771 | 15.771 | 15.564 | 15.586 | 14.880 | 829,500 |
| 2021-11-04 | 15.714 | 15.793 | 15.479 | 15.714 | 15.003 | 852,740 |
| 2021-11-03 | 15.571 | 15.700 | 15.464 | 15.657 | 14.949 | 562,780 |
| 2021-11-02 | 15.571 | 15.821 | 15.343 | 15.629 | 14.921 | 1,158,000 |
| 2021-11-01 | 15.300 | 15.586 | 15.300 | 15.557 | 14.853 | 580,046 |
| 2021-10-29 | 15.300 | 15.464 | 15.164 | 15.393 | 14.696 | 771,989 |
| 2021-10-28 | 15.850 | 16.071 | 15.279 | 15.300 | 14.608 | 1,544,515 |
| 2021-10-27 | 16.693 | 16.829 | 15.871 | 15.943 | 15.221 | 1,830,753 |
| 2021-10-26 | 16.643 | 16.950 | 16.514 | 16.693 | 15.938 | 1,029,750 |
| 2021-10-25 | 16.514 | 16.750 | 16.214 | 16.693 | 15.938 | 1,039,039 |
| 2021-10-22 | 17.429 | 17.429 | 16.557 | 16.579 | 15.828 | 1,818,077 |
| 2021-10-21 | 16.964 | 17.214 | 16.936 | 17.214 | 16.435 | 1,478,369 |
| 2021-10-20 | 17.243 | 17.243 | 16.893 | 16.964 | 16.197 | 904,733 |
| 2021-10-19 | 17.171 | 17.250 | 17.036 | 17.250 | 16.469 | 844,433 |
| 2021-10-18 | 17.014 | 17.329 | 16.829 | 17.250 | 16.469 | 1,129,746 |
| 2021-10-15 | 17.329 | 17.329 | 16.900 | 17.007 | 16.238 | 1,172,962 |
| 2021-10-14 | 16.671 | 17.686 | 16.671 | 17.164 | 16.388 | 2,066,267 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.3300 CNY |
| 2022-07-07 | 0.3300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.